Arjo AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	74.300	74.300	72.250	73.300	65.120	120,380
2022-04-14	75.575	75.825	74.250	75.825	67.363	12,227
2022-04-13	75.450	76.300	74.900	75.825	67.363	1,008,019
2022-04-12	75.775	76.200	74.900	75.725	67.274	152,954
2022-04-11	78.400	78.550	76.000	76.725	68.162	105,798
2022-04-08	80.450	81.200	78.300	79.250	70.406	61,763
2022-04-07	80.150	81.775	79.591	81.775	72.649	203,435
2022-04-06	83.775	84.400	82.950	84.000	74.626	117,696
2022-04-05	82.000	84.000	82.000	83.675	74.337	132,755
2022-04-04	80.675	82.002	80.500	81.100	72.049	150,042
2022-04-01	79.625	81.400	79.500	81.350	72.271	169,753
2022-03-31	80.200	80.750	79.250	79.725	70.828	64,153
2022-03-30	79.350	80.400	78.450	80.300	71.339	73,494
2022-03-29	77.750	80.550	77.750	80.450	71.472	101,823
2022-03-28	74.925	76.800	73.850	76.450	67.918	83,737
2022-03-25	75.575	77.200	74.953	76.100	67.607	102,249
2022-03-24	78.575	79.350	75.700	76.675	68.118	76,493
2022-03-23	80.900	80.900	77.300	77.300	68.673	181,643
2022-03-22	84.800	84.800	79.150	79.925	71.005	698,853
2022-03-21	86.100	86.300	84.400	84.625	75.181	188,223
2022-03-18	83.775	86.000	83.150	85.450	75.914	167,540
2022-03-17	83.575	84.825	83.350	84.825	75.359	261,103
2022-03-16	82.350	83.000	81.850	83.000	73.737	72,825
2022-03-15	81.000	81.000	78.550	80.925	71.894	210,525
2022-03-14	80.525	82.600	78.300	81.400	72.316	50,652
2022-03-11	78.000	84.400	77.250	80.450	71.472	702,485
2022-03-10	78.100	79.250	77.500	78.150	69.428	365,739
2022-03-09	78.100	78.950	76.650	78.100	69.384	138,092
2022-03-08	77.250	79.950	76.700	77.350	68.718	78,741
2022-03-07	78.350	79.600	76.050	79.200	70.361	181,852
2022-03-04	78.250	80.350	78.250	79.925	71.005	114,008
2022-03-03	81.350	81.400	78.200	79.150	70.317	91,896
2022-03-02	80.525	81.800	79.250	80.725	71.716	217,520
2022-03-01	81.575	81.800	78.700	81.000	71.960	104,958
2022-02-28	78.400	81.800	78.350	81.625	72.516	166,435
2022-02-25	77.725	79.350	76.400	78.725	69.939	416,930
2022-02-24	69.525	77.150	69.500	76.775	68.207	563,452
2022-02-23	74.000	74.600	73.050	73.050	64.898	152,025
2022-02-22	70.400	73.700	70.400	73.000	64.853	209,139
2022-02-21	73.200	73.700	70.950	71.875	63.854	199,482
2022-02-18	74.525	74.950	72.150	72.450	64.365	266,276
2022-02-17	76.000	77.050	74.350	75.625	67.185	131,653
2022-02-16	77.300	78.000	75.400	75.675	67.230	489,071
2022-02-15	76.775	78.150	76.500	78.000	69.295	280,463
2022-02-14	78.200	78.200	75.000	76.525	67.985	253,345
2022-02-11	80.250	80.900	79.650	79.825	70.917	217,898
2022-02-10	83.400	83.408	80.300	81.625	72.516	353,578
2022-02-09	82.775	83.800	82.600	82.875	73.626	275,718
2022-02-08	85.050	85.050	82.000	82.625	73.404	195,065
2022-02-07	87.250	87.250	85.100	85.100	75.603	85,183
2022-02-04	90.450	90.600	84.950	86.625	76.958	311,416
2022-02-03	88.000	89.700	80.600	88.050	78.224	681,334
2022-02-02	94.675	95.600	94.600	95.250	84.620	66,246
2022-02-01	93.000	94.550	92.950	93.350	82.932	54,471
2022-01-31	93.100	93.450	91.450	93.150	82.754	13,797
2022-01-28	90.150	91.650	89.750	90.575	80.467	24,606
2022-01-27	88.725	90.650	87.900	90.350	80.267	670,034
2022-01-26	88.725	90.850	88.000	90.825	80.689	790,899
2022-01-25	89.200	90.150	87.850	89.625	79.623	66,443
2022-01-24	92.100	92.100	86.500	87.875	78.068	110,816

← NewerPage 20 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.9500 SEK
2025-04-30	0.9500 SEK
2024-04-19	0.9000 SEK
2023-04-21	0.8500 SEK
2022-04-25	1.1500 SEK
2021-04-28	0.8500 SEK
2020-06-30	0.6500 SEK
2019-05-08	0.5500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.